Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0268 USDT |
4,229,027.3000 BIO |
0.0273 USDT |
0.0264 USDT |
0.0273 USDT |
0.0269 USDT |
| 2026-02-07 |
0.0271 USDT |
5,313,802.8000 BIO |
0.0273 USDT |
0.0260 USDT |
0.0283 USDT |
0.0261 USDT |
| 2026-02-06 |
0.0242 USDT |
12,363,561.9000 BIO |
0.0248 USDT |
0.0218 USDT |
0.0267 USDT |
0.0264 USDT |
| 2026-02-05 |
0.0290 USDT |
4,161,580.3000 BIO |
0.0298 USDT |
0.0277 USDT |
0.0300 USDT |
0.0282 USDT |
| 2026-02-04 |
0.0306 USDT |
2,958,923.6502 BIO |
0.0302 USDT |
0.0297 USDT |
0.0313 USDT |
0.0304 USDT |
| 2026-02-03 |
0.0313 USDT |
3,788,185.0000 BIO |
0.0327 USDT |
0.0302 USDT |
0.0327 USDT |
0.0302 USDT |
| 2026-02-02 |
0.0325 USDT |
2,918,023.1000 BIO |
0.0324 USDT |
0.0308 USDT |
0.0334 USDT |
0.0328 USDT |
| 2026-02-01 |
0.0335 USDT |
3,461,511.5000 BIO |
0.0333 USDT |
0.0318 USDT |
0.0349 USDT |
0.0324 USDT |
| 2026-01-31 |
0.0373 USDT |
770,836.2000 BIO |
0.0380 USDT |
0.0363 USDT |
0.0381 USDT |
0.0364 USDT |
| 2026-01-30 |
0.0382 USDT |
1,319,748.4000 BIO |
0.0394 USDT |
0.0377 USDT |
0.0396 USDT |
0.0384 USDT |
| 2026-01-29 |
0.0407 USDT |
1,635,650.4000 BIO |
0.0435 USDT |
0.0386 USDT |
0.0435 USDT |
0.0393 USDT |
| 2026-01-28 |
0.0446 USDT |
926,914.6000 BIO |
0.0453 USDT |
0.0434 USDT |
0.0454 USDT |
0.0439 USDT |
| 2026-01-27 |
0.0446 USDT |
442,956.7000 BIO |
0.0447 USDT |
0.0436 USDT |
0.0456 USDT |
0.0436 USDT |
| 2026-01-26 |
0.0451 USDT |
1,635,511.8000 BIO |
0.0442 USDT |
0.0439 USDT |
0.0468 USDT |
0.0453 USDT |
| 2026-01-25 |
0.0482 USDT |
2,372,580.0000 BIO |
0.0508 USDT |
0.0441 USDT |
0.0510 USDT |
0.0446 USDT |
| 2026-01-24 |
0.0495 USDT |
3,513,423.0000 BIO |
0.0492 USDT |
0.0478 USDT |
0.0514 USDT |
0.0499 USDT |
| 2026-01-23 |
0.0515 USDT |
2,987,481.4000 BIO |
0.0502 USDT |
0.0492 USDT |
0.0550 USDT |
0.0508 USDT |
| 2026-01-22 |
0.0494 USDT |
4,341,744.4000 BIO |
0.0474 USDT |
0.0469 USDT |
0.0526 USDT |
0.0510 USDT |
| 2026-01-21 |
0.0495 USDT |
6,111,212.4000 BIO |
0.0461 USDT |
0.0461 USDT |
0.0528 USDT |
0.0473 USDT |
| 2026-01-20 |
0.0466 USDT |
6,030,279.6000 BIO |
0.0475 USDT |
0.0447 USDT |
0.0487 USDT |
0.0454 USDT |
| 2026-01-19 |
0.0449 USDT |
11,023,998.6000 BIO |
0.0464 USDT |
0.0417 USDT |
0.0484 USDT |
0.0477 USDT |
| 2026-01-18 |
0.0465 USDT |
1,960,032.4000 BIO |
0.0450 USDT |
0.0443 USDT |
0.0488 USDT |
0.0476 USDT |
| 2026-01-17 |
0.0463 USDT |
2,348,767.3000 BIO |
0.0471 USDT |
0.0450 USDT |
0.0481 USDT |
0.0454 USDT |
| 2026-01-16 |
0.0428 USDT |
748,616.7000 BIO |
0.0428 USDT |
0.0416 USDT |
0.0432 USDT |
0.0426 USDT |
| 2026-01-15 |
0.0447 USDT |
525,487.4000 BIO |
0.0455 USDT |
0.0437 USDT |
0.0455 USDT |
0.0445 USDT |
| 2026-01-14 |
0.0467 USDT |
1,146,205.7000 BIO |
0.0458 USDT |
0.0458 USDT |
0.0476 USDT |
0.0468 USDT |
| 2026-01-13 |
0.0434 USDT |
1,074,701.5000 BIO |
0.0419 USDT |
0.0416 USDT |
0.0446 USDT |
0.0444 USDT |
| 2026-01-12 |
0.0424 USDT |
1,434,159.4000 BIO |
0.0431 USDT |
0.0409 USDT |
0.0436 USDT |
0.0419 USDT |
| 2026-01-11 |
0.0454 USDT |
4,087,236.3000 BIO |
0.0441 USDT |
0.0434 USDT |
0.0477 USDT |
0.0439 USDT |
| 2026-01-10 |
0.0444 USDT |
681,924.0000 BIO |
0.0443 USDT |
0.0438 USDT |
0.0452 USDT |
0.0438 USDT |
| 2026-01-09 |
0.0450 USDT |
484,501.5000 BIO |
0.0453 USDT |
0.0440 USDT |
0.0457 USDT |
0.0445 USDT |
| 2026-01-08 |
0.0456 USDT |
3,110,013.1000 BIO |
0.0464 USDT |
0.0442 USDT |
0.0468 USDT |
0.0458 USDT |
| 2026-01-07 |
0.0503 USDT |
672,054.3000 BIO |
0.0523 USDT |
0.0477 USDT |
0.0524 USDT |
0.0486 USDT |
| 2026-01-06 |
0.0540 USDT |
4,447,551.2000 BIO |
0.0526 USDT |
0.0514 USDT |
0.0564 USDT |
0.0522 USDT |
| 2026-01-05 |
0.0504 USDT |
1,910,794.2000 BIO |
0.0505 USDT |
0.0490 USDT |
0.0529 USDT |
0.0528 USDT |
| 2026-01-04 |
0.0502 USDT |
3,033,402.1000 BIO |
0.0474 USDT |
0.0474 USDT |
0.0524 USDT |
0.0510 USDT |
| 2026-01-03 |
0.0469 USDT |
880,013.4000 BIO |
0.0473 USDT |
0.0458 USDT |
0.0481 USDT |
0.0473 USDT |
| 2026-01-02 |
0.0462 USDT |
842,119.7298 BIO |
0.0458 USDT |
0.0456 USDT |
0.0471 USDT |
0.0471 USDT |
| 2026-01-01 |
0.0443 USDT |
668,986.0000 BIO |
0.0439 USDT |
0.0431 USDT |
0.0449 USDT |
0.0447 USDT |
| 2025-12-31 |
0.0442 USDT |
668,823.1000 BIO |
0.0439 USDT |
0.0438 USDT |
0.0447 USDT |
0.0442 USDT |
| 2025-12-30 |
0.0440 USDT |
693,306.8000 BIO |
0.0446 USDT |
0.0433 USDT |
0.0446 USDT |
0.0439 USDT |
| 2025-12-29 |
0.0464 USDT |
1,458,228.1000 BIO |
0.0448 USDT |
0.0443 USDT |
0.0488 USDT |
0.0453 USDT |
| 2025-12-28 |
0.0462 USDT |
576,302.3000 BIO |
0.0455 USDT |
0.0444 USDT |
0.0474 USDT |
0.0445 USDT |
| 2025-12-27 |
0.0451 USDT |
1,046,805.5000 BIO |
0.0459 USDT |
0.0444 USDT |
0.0459 USDT |
0.0451 USDT |
| 2025-12-26 |
0.0465 USDT |
6,784,470.4000 BIO |
0.0421 USDT |
0.0420 USDT |
0.0515 USDT |
0.0477 USDT |
| 2025-12-25 |
0.0442 USDT |
1,767,211.2000 BIO |
0.0424 USDT |
0.0424 USDT |
0.0458 USDT |
0.0433 USDT |
| 2025-12-24 |
0.0415 USDT |
1,046,743.4000 BIO |
0.0418 USDT |
0.0407 USDT |
0.0423 USDT |
0.0423 USDT |
| 2025-12-23 |
0.0418 USDT |
681,296.7000 BIO |
0.0427 USDT |
0.0407 USDT |
0.0432 USDT |
0.0411 USDT |
| 2025-12-22 |
0.0425 USDT |
1,375,401.0000 BIO |
0.0421 USDT |
0.0413 USDT |
0.0436 USDT |
0.0433 USDT |
| 2025-12-21 |
0.0425 USDT |
1,128,438.1000 BIO |
0.0434 USDT |
0.0411 USDT |
0.0434 USDT |
0.0414 USDT |